純金上場信託（現物国内保管型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,850 | 5,870 | 5,830 | 5,840 | -30 | -0.5% | 115,836 |
| 2021/03/22 | 5,880 | 5,880 | 5,850 | 5,870 | -10 | -0.2% | 126,289 |
| 2021/03/19 | 5,870 | 5,880 | 5,840 | 5,880 | -30 | -0.5% | 274,393 |
| 2021/03/18 | 5,890 | 5,920 | 5,880 | 5,910 | +60 | +1% | 176,167 |
| 2021/03/17 | 5,850 | 5,860 | 5,830 | 5,850 | -10 | -0.2% | 119,281 |
| 2021/03/16 | 5,840 | 5,860 | 5,830 | 5,860 | +30 | +0.5% | 102,048 |
| 2021/03/15 | 5,840 | 5,850 | 5,830 | 5,830 | +40 | +0.7% | 140,887 |
| 2021/03/12 | 5,800 | 5,820 | 5,780 | 5,790 | -60 | -1% | 167,958 |
| 2021/03/11 | 5,800 | 5,850 | 5,790 | 5,850 | +80 | +1.4% | 169,117 |
| 2021/03/10 | 5,760 | 5,780 | 5,750 | 5,770 | +80 | +1.4% | 132,307 |
| 2021/03/09 | 5,660 | 5,710 | 5,650 | 5,690 | -10 | -0.2% | 156,870 |
| 2021/03/08 | 5,710 | 5,740 | 5,700 | 5,700 | +30 | +0.5% | 301,083 |
| 2021/03/05 | 5,660 | 5,670 | 5,630 | 5,670 | -20 | -0.4% | 235,892 |
| 2021/03/04 | 5,680 | 5,690 | 5,650 | 5,690 | -50 | -0.9% | 177,251 |
| 2021/03/03 | 5,730 | 5,740 | 5,720 | 5,740 | +80 | +1.4% | 137,898 |
| 2021/03/02 | 5,710 | 5,720 | 5,650 | 5,660 | -100 | -1.7% | 286,871 |
| 2021/03/01 | 5,740 | 5,780 | 5,710 | 5,760 | -10 | -0.2% | 242,453 |
| 2021/02/26 | 5,820 | 5,830 | 5,770 | 5,770 | -120 | -2% | 246,790 |
| 2021/02/25 | 5,900 | 5,910 | 5,870 | 5,890 | -10 | -0.2% | 122,844 |
| 2021/02/24 | 5,880 | 5,910 | 5,870 | 5,900 | +60 | +1% | 239,179 |
| 2021/02/22 | 5,840 | 5,850 | 5,810 | 5,840 | +50 | +0.9% | 161,699 |
| 2021/02/19 | 5,820 | 5,820 | 5,760 | 5,790 | -60 | -1% | 256,918 |
| 2021/02/18 | 5,850 | 5,870 | 5,830 | 5,850 | -40 | -0.7% | 222,837 |
| 2021/02/17 | 5,890 | 5,910 | 5,870 | 5,890 | -50 | -0.8% | 236,348 |
| 2021/02/16 | 5,940 | 5,970 | 5,930 | 5,940 | +10 | +0.2% | 163,787 |
| 2021/02/15 | 5,930 | 5,940 | 5,920 | 5,930 | +10 | +0.2% | 149,143 |
| 2021/02/12 | 5,950 | 5,950 | 5,910 | 5,920 | -60 | -1% | 134,935 |
| 2021/02/10 | 5,970 | 5,980 | 5,960 | 5,980 | +10 | +0.2% | 175,302 |
| 2021/02/09 | 5,980 | 5,990 | 5,970 | 5,970 | +40 | +0.7% | 163,297 |
| 2021/02/08 | 5,950 | 5,960 | 5,930 | 5,930 | +50 | +0.9% | 171,417 |
| 2021/02/05 | 5,900 | 5,910 | 5,880 | 5,880 | -50 | -0.8% | 243,359 |
| 2021/02/04 | 5,970 | 5,980 | 5,930 | 5,930 | -60 | -1% | 184,906 |
| 2021/02/03 | 5,990 | 6,010 | 5,980 | 5,990 | -50 | -0.8% | 181,846 |
| 2021/02/02 | 6,040 | 6,050 | 6,020 | 6,040 | +10 | +0.2% | 161,709 |
| 2021/02/01 | 6,030 | 6,040 | 6,000 | 6,030 | +50 | +0.8% | 202,351 |
| 2021/01/29 | 5,950 | 5,980 | 5,950 | 5,980 | +50 | +0.8% | 108,170 |
| 2021/01/28 | 5,920 | 5,940 | 5,910 | 5,930 | -10 | -0.2% | 126,361 |
| 2021/01/27 | 5,950 | 5,950 | 5,930 | 5,940 | -20 | -0.3% | 89,793 |
| 2021/01/26 | 5,970 | 5,980 | 5,950 | 5,960 | +30 | +0.5% | 89,088 |
| 2021/01/25 | 5,990 | 5,990 | 5,930 | 5,930 | -50 | -0.8% | 159,282 |
| 2021/01/22 | 6,010 | 6,010 | 5,980 | 5,980 | -30 | -0.5% | 70,380 |
| 2021/01/21 | 6,030 | 6,030 | 5,980 | 6,010 | +20 | +0.3% | 180,225 |
| 2021/01/20 | 5,950 | 5,990 | 5,930 | 5,990 | +60 | +1% | 200,924 |
| 2021/01/19 | 5,910 | 5,940 | 5,900 | 5,930 | +10 | +0.2% | 113,408 |
| 2021/01/18 | 5,890 | 5,930 | 5,870 | 5,920 | -60 | -1% | 263,638 |
| 2021/01/15 | 5,990 | 6,000 | 5,960 | 5,980 | +10 | +0.2% | 163,115 |
| 2021/01/14 | 5,980 | 6,000 | 5,960 | 5,970 | -20 | -0.3% | 161,860 |
| 2021/01/13 | 6,020 | 6,020 | 5,980 | 5,990 | -60 | -1% | 167,311 |
| 2021/01/12 | 6,010 | 6,050 | 5,980 | 6,050 | -120 | -1.9% | 283,571 |
| 2021/01/08 | 6,200 | 6,220 | 6,170 | 6,170 | -20 | -0.3% | 131,241 |
901～
950
件表示中 / 1634件
類似銘柄と比較する
現在ご覧いただいている「純金信託」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
